Italia markets closed

SPDR MSCI World Small Cap UCITS ETF (WDSC.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
100,45+1,53 (+1,55%)
Alla chiusura: 02:00PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024100,10100,9899,60100,45100,451.193
02 mag 202498,8699,3598,7098,9298,923.107
01 mag 202497,7998,0897,8897,7297,721.469
30 apr 202499,5699,5698,5298,6598,651.451
29 apr 202499,4299,5699,3199,6999,695.031
26 apr 202498,5299,0298,3498,7498,745.121
25 apr 202499,0999,1997,5797,7197,711.691
24 apr 202498,8599,1698,7298,5898,58450
23 apr 202497,8499,0297,7099,0299,021.248
22 apr 202497,4297,6797,0897,1597,15554
19 apr 202496,7196,7296,1796,9696,962.220
18 apr 202497,2797,5597,0697,5497,54618
17 apr 202497,0897,4396,8996,8996,89714
16 apr 202497,5097,5896,8097,3097,308.083
15 apr 202499,6999,9399,5298,8698,8613.644
12 apr 2024101,06101,06100,9399,7899,78305
11 apr 2024100,11100,59100,07100,09100,098.175
10 apr 2024102,67103,04100,13100,77100,77910
09 apr 2024102,45102,68101,93102,08102,086.782
08 apr 2024101,58102,42101,58102,42102,4212.412
05 apr 2024101,01101,56101,01101,57101,5792
04 apr 2024102,38103,20102,38102,78102,784.818
03 apr 2024101,33101,89101,23102,11102,112.141
02 apr 2024102,65102,69101,19101,19101,192.715
28 mar 2024103,06103,61103,06103,61103,6121.100
27 mar 2024102,27102,50102,19102,65102,654.559
26 mar 2024102,10102,30101,95102,03102,031.147
25 mar 2024101,69102,13101,55101,99101,999.223
22 mar 2024102,57102,57101,69101,75101,753.506
21 mar 2024102,50102,68102,20102,60102,609.907
20 mar 2024100,33100,48100,26100,51100,513.279
19 mar 2024100,00100,3399,67100,33100,331.780
18 mar 2024100,30100,5499,98100,13100,1310.297
15 mar 2024100,27100,34100,04100,04100,0410.222
14 mar 2024101,58101,6699,97100,07100,072.292
13 mar 2024100,95101,24100,81101,24101,242.361
12 mar 2024101,05101,54100,57100,83100,831.685
11 mar 2024101,31101,35101,10100,87100,871.942
08 mar 2024102,39102,40101,44101,84101,841.801
07 mar 2024100,97101,81100,61101,65101,656.319
06 mar 202499,98101,0499,98100,88100,8810.515
05 mar 2024100,03100,16100,00100,10100,10126
04 mar 2024100,27100,60100,27100,53100,536.893
01 mar 202499,72100,3299,70100,32100,327.620
29 feb 202499,39100,4699,3199,6199,613.069
28 feb 202499,3499,4699,0499,4099,406.260
27 feb 202498,9199,3498,9199,5499,541.349
26 feb 202498,5898,8498,4298,8998,898.753
23 feb 202498,5798,7898,1698,6798,674.058
22 feb 202498,3898,5798,3898,5798,572.748
21 feb 202497,7998,1497,7097,7597,758.242
20 feb 202498,1798,6597,9997,9997,996.457
19 feb 202498,4098,8098,4098,4098,404.901
16 feb 202498,9899,1898,2299,0199,013.472
15 feb 202497,8298,3697,8298,3798,376.021
14 feb 202496,5396,8396,2296,7496,745.759
13 feb 202498,4398,4396,1596,5496,548.088
12 feb 202497,7098,6397,7098,6498,641.921
09 feb 202497,1597,1596,8296,8296,823.229
08 feb 202495,9096,5795,9096,2996,292.538
07 feb 202496,0496,3695,9096,0596,0519.583
06 feb 202495,1395,9795,1395,9795,9711.223
05 feb 202495,9796,4695,0394,9694,9636
02 feb 202497,3797,4095,9596,4096,404.004
01 feb 202496,4696,7595,9695,9695,96915
31 gen 202497,7498,1097,1097,3197,314.127
30 gen 202497,6497,8997,6497,5697,56659
29 gen 202497,2497,2496,8197,1697,161.491
26 gen 202496,8497,4096,8497,2797,276.344
25 gen 202496,7796,7796,6196,7696,76129
24 gen 202497,2397,5197,1097,1297,121.163
23 gen 202497,1797,5497,1796,3296,322.410
22 gen 202496,2996,7896,1096,7896,782.843
19 gen 202495,4095,4094,5894,8294,824.088
18 gen 202494,6495,0094,4394,8894,884.021
17 gen 202494,5394,6793,7594,3694,363.059
16 gen 202495,8895,8895,4395,7295,725.682
15 gen 202496,5496,9896,3996,5696,565.779
12 gen 202497,0297,7496,5596,8496,849.560
11 gen 202497,2697,4495,8995,8895,8812.097
10 gen 202496,6697,3696,4496,8296,8214.765
09 gen 202496,5496,5796,3296,7296,724.490
08 gen 202495,8996,7295,5096,7996,7911.973
05 gen 202495,9796,6495,2696,3296,3214.117
04 gen 202496,7196,7196,3496,4996,491.622
03 gen 202498,1498,1496,2996,6196,615.741
02 gen 202498,6999,7997,6698,3398,333.856
29 dic 2023100,05100,0599,8399,8399,8328.900
28 dic 202399,85100,2999,7099,7099,70275
27 dic 202399,77100,1699,2699,2699,2613.766
22 dic 202397,4198,2797,4198,3998,39748
21 dic 202397,9697,9697,2497,2597,2518.576
20 dic 202398,2198,4597,7898,2598,254.061
19 dic 202397,1397,9296,7797,8297,826.564
18 dic 202396,8197,0296,2196,4796,4733.531
15 dic 202397,9398,2196,7497,1697,1644.809
14 dic 202395,9897,6495,8497,4997,4940.089
13 dic 202392,8592,9192,7192,8592,855.819
12 dic 202393,2093,3792,4492,4592,454.647
11 dic 202392,5393,1992,5393,0093,00382
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...